S.C. Santierul Naval 2 Mai S.A. (BVB:STNM)
Romania · Delayed Price · Currency is RON 17.30
+0.20 (1.17%)
At close: May 29, 2026
BVB:STNM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 17.10 | 17.40 | 17.10 | 17.30 | 17.30 | 1.17% | 218 |
| May 28, 2026 | 16.10 | 17.10 | 15.50 | 17.10 | 17.10 | 6.21% | 443 |
| May 27, 2026 | 16.30 | 16.30 | 16.10 | 16.10 | 16.10 | -6.40% | 236 |
| May 25, 2026 | 16.20 | 17.20 | 16.10 | 17.20 | 17.20 | 6.17% | 74 |
| May 22, 2026 | 17.20 | 17.30 | 16.10 | 16.20 | 16.20 | -4.71% | 56 |
| May 21, 2026 | 16.90 | 17.00 | 16.00 | 17.00 | 17.00 | 0.59% | 259 |
| May 20, 2026 | 17.00 | 17.40 | 16.50 | 16.90 | 16.90 | -2.87% | 752 |
| May 19, 2026 | 17.20 | 17.50 | 16.90 | 17.40 | 17.40 | 3.57% | 844 |
| May 18, 2026 | 16.50 | 17.30 | 16.20 | 16.80 | 16.80 | 7.69% | 994 |
| May 15, 2026 | 16.00 | 16.20 | 15.60 | 15.60 | 15.60 | -2.50% | 206 |
| May 14, 2026 | 14.00 | 16.40 | 14.00 | 16.00 | 16.00 | 15.94% | 1,700 |
| May 13, 2026 | 14.40 | 14.40 | 13.40 | 13.80 | 13.80 | -4.83% | 758 |
| May 12, 2026 | 14.40 | 14.50 | 13.10 | 14.50 | 14.50 | - | 803 |
| May 11, 2026 | 14.00 | 15.00 | 13.00 | 14.50 | 14.50 | -0.68% | 3,142 |
| May 8, 2026 | 13.50 | 15.90 | 10.80 | 14.60 | 14.60 | 8.15% | 3,423 |
| May 7, 2026 | 17.20 | 17.20 | 13.00 | 13.50 | 13.50 | -26.23% | 3,956 |
| May 6, 2026 | 18.60 | 19.50 | 17.10 | 18.30 | 18.30 | -2.14% | 3,607 |
| May 5, 2026 | 19.50 | 19.50 | 15.40 | 18.70 | 18.70 | -1.06% | 4,329 |
| May 4, 2026 | 19.70 | 19.70 | 17.50 | 18.90 | 18.90 | 24.34% | 3,032 |
| Apr 30, 2026 | 15.20 | 15.20 | 13.70 | 15.20 | 15.20 | 29.91% | 2,372 |
| Apr 29, 2026 | 9.40 | 11.70 | 9.40 | 11.70 | 11.70 | 30.00% | 2,340 |
| Apr 28, 2026 | 9.00 | 9.50 | 7.00 | 9.00 | 9.00 | -8.63% | 1,478 |
| Apr 27, 2026 | 10.00 | 10.90 | 9.10 | 9.85 | 9.85 | -8.80% | 692 |
| Apr 24, 2026 | 11.50 | 11.50 | 9.50 | 10.80 | 10.80 | 10.20% | 158 |
| Apr 23, 2026 | 11.50 | 11.90 | 9.80 | 9.80 | 9.80 | -13.27% | 567 |
| Apr 22, 2026 | 12.30 | 12.30 | 10.30 | 11.30 | 11.30 | 13.00% | 4 |
| Apr 21, 2026 | 13.30 | 14.60 | 9.25 | 10.00 | 10.00 | -23.08% | 2,738 |
| Apr 20, 2026 | 12.80 | 15.90 | 11.00 | 13.00 | 13.00 | 4.84% | 3,441 |
| Apr 17, 2026 | 9.85 | 12.80 | 9.85 | 12.40 | 12.40 | 25.89% | 4,215 |
| Apr 16, 2026 | 8.15 | 9.85 | 8.15 | 9.85 | 9.85 | 21.60% | 3,308 |
| Apr 15, 2026 | 6.85 | 8.60 | 6.80 | 8.10 | 8.10 | 19.12% | 3,183 |
| Apr 14, 2026 | 5.10 | 6.80 | 5.10 | 6.80 | 6.80 | 29.52% | 4,844 |
| Apr 9, 2026 | 6.35 | 6.35 | 5.20 | 5.25 | 5.25 | -17.32% | 2,730 |
| Apr 8, 2026 | 8.00 | 9.70 | 6.35 | 6.35 | 6.35 | -29.83% | 3,142 |
| Apr 7, 2026 | 12.00 | 12.00 | 9.05 | 9.05 | 9.05 | -29.84% | 1,114 |
| Apr 6, 2026 | 15.40 | 17.90 | 12.60 | 12.90 | 12.90 | -28.33% | 564 |
| Apr 3, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 12 |
| Apr 2, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.55% | 60 |
| Mar 31, 2026 | 14.90 | 18.10 | 14.90 | 18.10 | 18.10 | - | 15 |
| Mar 30, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | 14 |
| Mar 27, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -1.63% | 5 |
| Mar 26, 2026 | 14.10 | 18.40 | 14.10 | 18.40 | 18.40 | -2.13% | 55 |
| Mar 25, 2026 | 19.50 | 19.50 | 13.70 | 18.80 | 18.80 | -3.59% | 1,675 |
| Mar 24, 2026 | 21.40 | 21.40 | 19.20 | 19.50 | 19.50 | -11.36% | 160 |
| Mar 23, 2026 | 19.80 | 22.00 | 19.80 | 22.00 | 22.00 | 6.80% | 603 |
| Mar 20, 2026 | 18.50 | 20.60 | 18.30 | 20.60 | 20.60 | 7.29% | 103 |
| Mar 19, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -4.00% | 40 |
| Mar 18, 2026 | 20.40 | 20.40 | 20.00 | 20.00 | 20.00 | -1.96% | 1,439 |
| Mar 17, 2026 | 21.20 | 21.20 | 20.40 | 20.40 | 20.40 | -8.93% | 221 |
| Mar 13, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | 43 |